Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.01 | 18.04 | 17.85 | 17.92 | 186,000 | -0.11(-0.61%) |
Nov 27, 2019 | 18.04 | 18.05 | 17.75 | 18.03 | 557,000 | +0.03(+0.17%) |
Nov 26, 2019 | 18.37 | 18.39 | 17.94 | 18.00 | 1,841,668 | -0.39(-2.12%) |
Nov 25, 2019 | 18.27 | 18.39 | 18.20 | 18.39 | 1,124,964 | +0.15(+0.82%) |
Nov 22, 2019 | 18.14 | 18.30 | 18.08 | 18.24 | 554,400 | +0.10(+0.55%) |
Nov 21, 2019 | 17.78 | 18.15 | 17.71 | 18.14 | 1,887,437 | +0.42(+2.37%) |
Nov 20, 2019 | 17.62 | 17.80 | 17.55 | 17.72 | 1,729,608 | +0.12(+0.68%) |
Nov 19, 2019 | 17.93 | 17.99 | 17.59 | 17.60 | 834,464 | -0.35(-1.95%) |
Nov 18, 2019 | 18.35 | 18.40 | 17.90 | 17.95 | 914,176 | -0.38(-2.07%) |
Nov 15, 2019 | 18.14 | 18.35 | 18.14 | 18.33 | 2,455,500 | +0.24(+1.33%) |
Nov 14, 2019 | 18.30 | 18.31 | 18.09 | 18.09 | 818,733 | -0.14(-0.77%) |
Nov 13, 2019 | 18.28 | 18.43 | 18.17 | 18.23 | 797,846 | -0.10(-0.55%) |
Nov 12, 2019 | 18.42 | 18.64 | 18.32 | 18.33 | 799,925 | -0.13(-0.70%) |
Nov 11, 2019 | 18.50 | 18.56 | 18.38 | 18.46 | 439,415 | -0.22(-1.18%) |
Nov 08, 2019 | 18.71 | 18.77 | 18.46 | 18.68 | 871,500 | -0.04(-0.21%) |
Nov 07, 2019 | 19.08 | 19.10 | 18.57 | 18.72 | 1,138,320 | -0.24(-1.27%) |
Nov 06, 2019 | 19.30 | 19.30 | 18.91 | 18.96 | 545,660 | -0.29(-1.51%) |
Nov 05, 2019 | 19.51 | 19.53 | 19.11 | 19.25 | 365,326 | -0.21(-1.08%) |
Nov 04, 2019 | 19.36 | 19.61 | 19.36 | 19.46 | 677,322 | +0.22(+1.14%) |
Nov 01, 2019 | 19.18 | 19.27 | 19.09 | 19.24 | 576,200 | +0.21(+1.10%) |
Oct 31, 2019 | 19.02 | 19.14 | 18.90 | 19.03 | 799,367 | -0.04(-0.21%) |
Oct 30, 2019 | 19.05 | 19.20 | 19.00 | 19.07 | 598,645 | +0.00(+0.00%) |
Oct 29, 2019 | 19.12 | 19.24 | 19.05 | 19.07 | 433,762 | -0.05(-0.26%) |
Oct 28, 2019 | 19.45 | 19.57 | 19.12 | 19.12 | 338,567 | -0.31(-1.60%) |
Oct 25, 2019 | 19.27 | 19.47 | 19.27 | 19.43 | 400,100 | +0.09(+0.47%) |
Oct 24, 2019 | 19.37 | 19.45 | 19.26 | 19.34 | 399,740 | -0.04(-0.21%) |
Oct 23, 2019 | 19.47 | 19.53 | 19.32 | 19.38 | 263,033 | -0.05(-0.26%) |
Oct 22, 2019 | 19.48 | 19.70 | 19.40 | 19.43 | 345,359 | -0.01(-0.05%) |
Oct 21, 2019 | 19.51 | 19.55 | 19.44 | 19.44 | 620,133 | -0.03(-0.15%) |
Oct 18, 2019 | 19.34 | 19.59 | 19.27 | 19.47 | 552,000 | +0.13(+0.67%) |
Oct 17, 2019 | 19.53 | 19.54 | 19.34 | 19.34 | 388,893 | -0.11(-0.57%) |
Oct 16, 2019 | 19.46 | 19.67 | 19.43 | 19.45 | 293,707 | -0.09(-0.46%) |
Oct 15, 2019 | 19.49 | 19.73 | 19.46 | 19.54 | 304,978 | +0.02(+0.10%) |
Oct 14, 2019 | 19.49 | 19.56 | 19.38 | 19.52 | 1,266,842 | -0.09(-0.46%) |
Oct 11, 2019 | 19.74 | 19.77 | 19.60 | 19.61 | 355,600 | +0.02(+0.10%) |
Oct 10, 2019 | 19.52 | 19.65 | 19.50 | 19.59 | 448,413 | -0.35(-1.76%) |
Oct 09, 2019 | 20.27 | 20.29 | 19.92 | 19.94 | 473,394 | -0.16(-0.80%) |
Oct 08, 2019 | 20.17 | 20.21 | 20.02 | 20.10 | 276,190 | -0.25(-1.23%) |
Oct 07, 2019 | 20.65 | 20.65 | 20.33 | 20.35 | 255,498 | -0.24(-1.17%) |
Oct 04, 2019 | 20.67 | 20.70 | 20.48 | 20.59 | 359,000 | +0.07(+0.34%) |
Oct 03, 2019 | 20.36 | 20.56 | 20.20 | 20.52 | 343,735 | +0.06(+0.29%) |
Oct 02, 2019 | 20.55 | 20.59 | 20.34 | 20.46 | 533,725 | -0.21(-1.02%) |
Oct 01, 2019 | 20.93 | 20.93 | 20.65 | 20.67 | 451,374 | -0.18(-0.86%) |
Sep 30, 2019 | 20.69 | 20.86 | 20.69 | 20.85 | 525,220 | +0.12(+0.58%) |
Sep 27, 2019 | 20.76 | 20.86 | 20.65 | 20.73 | 855,500 | -0.08(-0.38%) |
Sep 26, 2019 | 20.92 | 20.92 | 20.69 | 20.81 | 726,234 | -0.19(-0.90%) |
Sep 25, 2019 | 21.00 | 21.05 | 20.81 | 21.00 | 1,102,082 | -0.14(-0.66%) |
Sep 24, 2019 | 21.28 | 21.40 | 21.04 | 21.14 | 287,260 | -0.26(-1.21%) |
Sep 23, 2019 | 21.47 | 21.49 | 21.32 | 21.40 | 343,761 | -0.07(-0.33%) |
Sep 20, 2019 | 21.48 | 21.71 | 21.41 | 21.47 | 278,700 | -0.02(-0.09%) |
Sep 19, 2019 | 21.58 | 21.66 | 21.38 | 21.49 | 212,760 | -0.07(-0.32%) |
Sep 18, 2019 | 21.34 | 21.60 | 21.34 | 21.56 | 290,752 | +0.06(+0.28%) |
Sep 17, 2019 | 21.46 | 21.67 | 21.35 | 21.50 | 386,594 | +0.02(+0.09%) |
Sep 16, 2019 | 21.63 | 21.83 | 21.42 | 21.48 | 258,376 | +0.26(+1.23%) |
Sep 13, 2019 | 20.90 | 21.26 | 20.90 | 21.22 | 262,000 | +0.35(+1.68%) |
Sep 12, 2019 | 20.89 | 20.96 | 20.80 | 20.87 | 178,430 | -0.13(-0.62%) |
Sep 11, 2019 | 20.93 | 21.08 | 20.85 | 21.00 | 1,280,600 | +0.04(+0.19%) |
Sep 10, 2019 | 20.85 | 21.02 | 20.84 | 20.96 | 280,099 | +0.14(+0.67%) |
Sep 09, 2019 | 20.61 | 20.89 | 20.61 | 20.82 | 279,199 | +0.24(+1.17%) |
Sep 06, 2019 | 20.59 | 20.76 | 20.48 | 20.58 | 355,800 | -0.10(-0.48%) |
Sep 05, 2019 | 20.76 | 20.91 | 20.68 | 20.68 | 204,500 | +0.01(+0.05%) |
Sep 04, 2019 | 20.67 | 20.77 | 20.63 | 20.67 | 157,981 | +0.14(+0.68%) |